四維航 (5608)-元富-世貿券商分點個股進出

台股 » 個股 » 四維航 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

四維航

(5608)

可現股當沖

股價
21.95
漲跌
▲0.25
漲幅
+1.15%
成交量
9,639張
產業
上市航運類股
723人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

四維航 (5608)籌碼相關－元富-世貿券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元富-世貿券商分點個股進出
元富-世貿券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/16	2	21.60	8	21.60	21.95	-6	4,568	-0.13%
2024/05/15	5	22.22	2	22.13	21.70	3	4,428	0.07%
2024/05/14	15	21.70	11	22.01	22.00	4	4,119	0.10%
2024/05/13	13	21.34	18	21.83	21.35	-5	3,602	-0.14%
2024/05/10	32	20.68	12	20.64	20.75	20	3,189	0.63%
2024/05/09	0	0.00	1	20.30	20.30	-1	2,889	-0.03%
2024/05/08	8	20.73	2	20.40	19.85	6	2,730	0.22%
2024/05/07	1	19.70	0	0.00	19.70	1	2,422	0.04%
2024/05/03	1	19.90	0	0.00	19.55	1	2,347	0.04%
2024/04/30	1	20.00	7	20.36	20.10	-6	2,282	-0.26%
2024/04/29	7	19.63	0	0.00	19.55	7	2,135	0.33%
2024/04/26	4	19.21	0	0.00	19.35	4	2,060	0.19%
2024/04/24	0	0.00	3	18.78	18.85	-3	1,990	-0.15%
2024/04/22	3	18.93	0	0.00	18.55	3	2,014	0.15%
2024/04/19	3	18.55	0	0.00	18.55	3	1,982	0.15%
2024/04/17	1	18.50	0	0.00	18.45	1	1,895	0.05%
2024/04/16	1	18.70	2	18.35	18.40	-1	1,925	-0.05%
2024/04/12	0	19.25	0	0.00	19.45	0	1,975	0.00%
2024/04/11	0	18.68	0	0.00	18.65	0	1,996	0.00%
2024/04/10	0	18.65	0	0.00	18.55	0	2,156	0.00%
2024/04/08	0	0.00	2	18.25	18.45	-2	2,280	-0.09%
2024/04/01	0	19.30	0	0.00	18.60	0	2,362	0.00%
2024/03/26	5	18.75	0	0.00	18.55	5	2,817	0.18%
2024/03/14	0	0.00	1.3	19.45	19.35	-1.3	3,293	-0.04%
2024/03/07	5	19.50	0	0.00	19.50	5	5,923	0.08%
2024/02/27	1	19.70	0	0.00	19.30	1	7,128	0.01%
2024/02/22	2	19.60	2	20.30	20.10	0	7,088	0.00%
2024/02/21	7	20.09	7	20.16	20.05	0	7,042	0.00%
2024/02/02	1	19.45	0	0.00	19.05	1	6,947	0.01%
2024/01/12	10	20.00	0	0.00	20.00	10	6,861	0.15%
2024/01/09	1	20.80	1	20.35	20.30	0	6,893	0.00%
2024/01/08	4	21.58	0	0.00	21.30	4	6,839	0.06%
2024/01/05	1	21.70	1	22.00	21.70	0	6,793	0.00%
2024/01/04	10	21.93	11	21.55	21.55	-1	6,685	-0.01%
2024/01/03	2	21.00	3	21.05	20.95	-1	6,539	-0.02%
2023/12/28	0	0.00	1	20.55	20.55	-1	6,461	-0.02%
2023/12/26	1	20.95	70.2	21.00	20.95	-69.2	6,427	-1.08%
2023/12/25	2	21.10	1	20.50	20.40	1	6,355	0.02%
2023/12/22	2	21.83	1	22.05	21.90	1	6,274	0.02%
2023/12/21	4	22.11	10	22.21	22.10	-6	6,181	-0.10%
2023/12/20	2	21.20	2	21.35	21.45	0	6,018	0.00%
2023/12/18	12	21.38	11	21.50	21.70	1	5,966	0.02%
2023/12/13	6	22.23	5	21.70	21.65	1	6,061	0.02%
2023/12/12	2	21.88	1	22.05	21.65	1	6,318	0.02%
2023/12/11	1	22.20	0	0.00	22.00	1	6,362	0.02%
2023/12/08	1	22.05	5.1	22.24	22.15	-4.1	6,290	-0.07%
2023/12/07	2	22.58	2	22.68	22.50	0	6,127	0.00%
2023/12/06	3	23.67	14	23.40	23.55	-11	5,917	-0.19%
2023/12/05	90	24.32	72	24.18	24.00	18	5,593	0.32%
2023/12/04	12	22.33	11	22.82	23.35	1	4,171	0.02%
2023/12/01	1	21.20	42	21.23	21.25	-41	3,637	-1.13%
2023/11/30	3	20.23	2	20.05	19.95	1	3,249	0.03%
2023/11/29	3	19.72	1	19.70	19.80	2	3,115	0.06%
2023/11/28	0	0.00	4	20.20	20.20	-4	2,523	-0.16%
2023/11/27	1	18.60	2	18.80	18.40	-1	2,339	-0.04%
2023/11/20	2	17.85	2	17.80	17.85	0	2,450	0.00%
2023/11/16	5	17.95	6	17.89	17.85	-1	2,711	-0.04%
2023/11/15	5	17.50	0	0.00	17.65	5	3,188	0.16%
2023/11/08	0	0.00	2	17.90	17.85	-2	3,395	-0.06%
2023/11/06	8	18.15	0	0.00	18.20	8	3,529	0.23%
2023/10/19	4	18.85	2	18.80	18.80	2	3,831	0.05%
2023/10/13	0	0.00	1	18.95	18.95	-1	3,845	-0.03%
2023/10/11	12	19.29	22	19.34	19.10	-10	3,896	-0.26%
2023/10/06	2	19.65	1	19.60	19.60	1	3,913	0.03%
2023/10/04	1	19.10	1	19.10	19.15	0	3,898	0.00%
2023/10/02	1	19.15	0	0.00	19.15	1	3,882	0.03%
2023/09/27	13	19.84	12	19.75	19.65	1	3,860	0.03%
2023/09/26	2	19.70	2	19.60	19.55	0	3,842	0.00%
2023/09/22	1	19.80	1	19.85	19.90	0	3,917	0.00%
2023/09/21	8	20.06	11	20.00	20.00	-3	3,909	-0.08%
2023/09/20	8	20.91	2	20.40	20.45	6	3,869	0.16%
2023/09/19	11	20.57	13.8	20.91	20.65	-2.8	3,679	-0.08%
2023/09/18	2	20.70	1	20.55	20.55	1	3,597	0.03%
2023/09/15	14	21.11	1	20.75	20.55	13	3,512	0.37%
2023/09/14	3	19.62	3	19.80	19.75	0	3,182	0.00%
2023/09/11	0	0.00	3	18.85	18.80	-3	3,136	-0.10%
2023/09/08	10	19.15	13	19.29	19.05	-3	3,176	-0.09%
2023/09/07	0	0.00	4	18.90	18.90	-4	3,159	-0.13%
2023/09/04	5	19.45	5	19.40	19.35	0	3,185	0.00%
2023/09/01	0	0.00	21	19.10	19.05	-21	3,170	-0.66%
2023/08/30	9	19.41	5	19.35	19.25	4	3,199	0.13%
2023/08/29	1	19.45	1	19.65	19.65	0	3,199	0.00%
2023/08/28	3	19.23	1	19.15	19.15	2	3,217	0.06%
2023/08/25	3	19.60	3	19.60	19.65	0	3,188	0.00%
2023/08/24	0	0.00	20	19.95	19.70	-20	3,164	-0.63%
2023/08/23	7	20.14	9	20.57	20.25	-2	3,126	-0.06%
2023/08/22	6	20.34	5	20.40	20.45	1	3,054	0.03%
2023/08/21	44	20.31	9	20.04	20.10	35	2,924	1.20%
2023/08/18	12	19.81	0	0.00	20.40	12	2,443	0.49%
2023/08/15	10	18.15	10	18.15	18.15	0	2,295	0.00%
2023/08/11	6	18.10	8	18.06	18.10	-2	2,244	-0.09%
2023/08/04	0	0.00	1	19.40	19.55	-1	2,153	-0.05%
2023/07/31	10	19.75	0	0.00	19.55	10	2,185	0.46%
2023/07/28	1	20.20	1	20.10	20.00	0	2,149	0.00%
2023/07/26	0	0.00	8	19.10	19.10	-8	2,021	-0.40%
2023/07/20	10	20.15	0	0.00	20.15	10	1,999	0.50%
2023/07/17	0	0.00	5	22.45	22.45	-5	1,979	-0.25%
2023/07/13	1	22.20	5	21.82	21.70	-4	2,005	-0.20%
2023/07/11	3	22.80	0	0.00	22.85	3	2,001	0.15%
2023/07/10	2	22.85	0	0.00	22.75	2	2,026	0.10%
2023/07/06	5	23.30	0	0.00	23.30	5	2,072	0.24%
2023/07/04	0	0.00	3	23.65	23.55	-3	2,185	-0.14%
2023/07/03	2	23.40	2	23.45	23.50	0	2,209	0.00%
2023/06/28	0	0.00	2	22.75	22.60	-2	2,201	-0.09%
2023/06/20	2	23.30	0	0.00	23.35	2	2,467	0.08%
2023/06/19	4	23.34	0	0.00	23.35	4	2,520	0.16%
2023/06/15	27	23.72	15	23.63	23.65	12	2,577	0.47%
2023/06/14	6	23.78	4	23.69	23.65	2	2,633	0.08%
2023/06/13	0	0.00	11	23.13	23.15	-11	2,765	-0.40%
2023/06/12	0	0.00	4	23.15	23.15	-4	3,031	-0.13%
2023/06/08	0	0.00	10	23.60	23.55	-10	3,264	-0.31%
2023/06/06	10	23.20	0	0.00	23.15	10	3,690	0.27%
2023/06/02	0	0.00	11	22.87	22.85	-11	4,096	-0.27%
2023/06/01	10	22.55	0	0.00	22.50	10	4,484	0.22%
2023/05/29	0	0.00	10	23.15	23.10	-10	6,939	-0.14%
2023/05/26	20	23.24	10	23.05	23.00	10	8,096	0.12%
2023/05/25	1	23.60	1	23.65	23.50	0	8,546	0.00%
2023/05/23	5	24.00	5	23.90	23.85	0	8,694	0.00%
2023/05/22	0	0.00	10	23.95	23.95	-10	8,707	-0.11%
2023/05/19	10	23.55	0	0.00	23.50	10	8,705	0.11%
2023/05/18	1	23.70	0	0.00	23.65	1	8,712	0.01%
2023/05/11	1	23.50	0	0.00	23.65	1	8,862	0.01%
2023/05/09	1	23.30	0	0.00	23.30	1	8,828	0.01%
2023/05/04	1	24.30	0	0.00	24.35	1	8,990	0.01%
2023/05/03	0	24.70	0	0.00	24.30	0	9,031	0.00%
2023/05/02	2	24.63	0	0.00	24.65	2	9,054	0.02%
2023/04/26	0	24.37	0	0.00	24.40	0	9,140	0.00%
2023/04/25	0	25.90	0	0.00	24.55	0	9,128	0.00%
2023/04/19	1	26.35	31.3	26.80	26.35	-30.3	9,142	-0.33%
2023/04/18	1	26.85	10	26.95	26.75	-9	9,138	-0.10%
2023/04/17	0	0.00	12	27.30	27.30	-12	9,142	-0.13%
2023/04/13	1	27.10	3	26.80	26.85	-2	9,191	-0.02%
2023/04/10	13	27.44	11	27.37	27.10	2	9,280	0.02%
2023/04/07	30	27.08	10	27.20	27.25	20	9,327	0.21%
2023/03/29	0	0.00	10	26.25	26.30	-10	10,589	-0.09%
2023/03/28	1	26.80	0	0.00	26.45	1	10,780	0.01%
2023/03/27	1	26.30	1	27.00	27.05	0	10,957	0.00%
2023/03/23	21	26.24	22.2	26.23	26.20	-1.2	11,589	-0.01%
2023/03/21	1	27.20	1	27.40	27.35	0	11,700	0.00%
2023/03/20	1	27.65	3	27.48	27.10	-2	11,728	-0.02%
2023/03/17	0	0.00	9	27.50	27.45	-9	11,858	-0.08%
2023/03/16	15	28.35	4	27.48	27.20	11	11,863	0.09%
2023/03/15	11	28.56	6	28.72	28.10	5	11,814	0.04%
2023/03/13	0	0.00	10	28.42	28.85	-10	11,698	-0.09%
2023/03/10	22	29.48	8	28.79	28.65	14	11,695	0.12%
2023/03/09	2	29.58	5	29.60	29.45	-3	11,772	-0.03%
2023/03/08	25	29.36	42	29.25	29.20	-17	11,774	-0.14%
2023/03/07	0	0.00	3	30.15	30.15	-3	11,672	-0.03%
2023/03/06	15	30.22	33	30.30	30.50	-18	11,831	-0.15%
2023/03/03	48	30.23	39.7	30.29	30.80	8.3	11,762	0.07%
2023/03/02	20	29.76	21.9	29.90	29.70	-1.9	11,512	-0.02%
2023/03/01	32.6	28.43	29.9	28.72	28.40	2.7	10,692	0.02%
2023/02/24	29.3	27.54	41	27.44	28.60	-11.7	9,782	-0.12%
2023/02/23	40	26.03	22	25.95	26.10	18	8,677	0.21%
2023/02/22	11	24.76	10	24.60	24.60	1	8,298	0.01%
2023/02/21	0	0.00	36	24.04	24.35	-36	8,256	-0.44%
2023/02/17	2	23.70	0	0.00	23.70	2	8,808	0.02%
2023/02/16	1	23.80	0	0.00	23.80	1	9,135	0.01%
2023/02/15	1	23.55	0	0.00	23.60	1	9,238	0.01%
2023/02/14	14	23.54	0	0.00	23.55	14	9,274	0.15%
2023/02/13	2	23.30	0	0.00	23.35	2	9,331	0.02%
2023/02/10	0	24.40	11	24.05	24.05	-11	9,472	-0.12%
2023/02/09	10	24.60	11	24.50	24.50	-1	9,676	-0.01%
2023/02/03	25	25.34	22	25.37	25.25	3	9,994	0.03%
2023/02/02	15	25.12	3	25.15	25.20	12	9,867	0.12%
2023/02/01	0	0.00	2	25.00	25.05	-2	9,828	-0.02%
2023/01/30	1	24.50	0	0.00	24.60	1	9,787	0.01%
2023/01/11	1	24.30	0	0.00	24.20	1	9,747	0.01%
2023/01/10	0	0.00	1	24.35	24.20	-1	9,755	-0.01%
2023/01/05	1	24.70	0	0.00	24.30	1	9,838	0.01%
2022/12/30	1	25.35	7	25.33	25.10	-6	9,835	-0.06%
2022/12/28	1	25.00	5	25.05	25.05	-4	9,954	-0.04%
2022/12/27	0	0.00	1	25.75	25.45	-1	9,993	-0.01%
2022/12/26	4	25.70	0	0.00	25.60	4	9,946	0.04%
2022/12/23	6	26.28	1	26.40	26.45	5	9,782	0.05%
2022/12/22	31	27.56	25	27.66	26.65	6	9,662	0.06%
2022/12/21	6	26.14	11	26.24	26.25	-5	8,896	-0.06%
2022/12/20	12	25.74	14	25.89	25.45	-2	8,722	-0.02%
2022/12/19	7	25.99	0	0.00	25.35	7	8,595	0.08%
2022/12/16	28	26.52	14	26.51	26.25	14	8,458	0.17%
2022/12/15	3	25.80	25	25.73	25.65	-22	8,039	-0.27%
2022/12/14	2	24.68	3	24.55	24.70	-1	8,006	-0.01%
2022/12/13	7	25.79	2	25.50	25.60	5	7,850	0.06%
2022/12/12	1	25.45	0	0.00	25.45	1	7,823	0.01%
2022/12/09	13	25.64	13	25.62	26.00	0	7,872	0.00%
2022/12/07	0	25.05	20	25.20	25.10	-20	7,959	-0.25%
2022/12/06	0	0.00	5	25.05	25.15	-5	7,863	-0.06%
2022/12/05	1	25.60	0	0.00	25.60	1	7,800	0.01%
2022/12/02	0	0.00	2	26.00	25.80	-2	7,704	-0.03%
2022/12/01	1	26.15	6	25.98	26.15	-5	7,618	-0.07%
2022/11/30	2	25.23	5	25.25	25.10	-3	7,320	-0.04%
2022/11/29	5	24.86	6.6	25.24	25.25	-1.6	7,262	-0.02%
2022/11/28	5	24.90	5	25.40	24.80	0	7,178	0.00%
2022/11/25	21	24.98	25	24.94	24.80	-4	6,882	-0.06%
2022/11/24	2.4	23.97	15.4	24.04	23.95	-13	6,605	-0.20%
2022/11/23	5	23.70	15	23.62	23.65	-10	6,241	-0.16%
2022/11/22	15	23.55	0	0.00	23.15	15	6,260	0.24%
2022/11/18	0.2	24.75	0	0.00	24.20	0.2	6,163	0.00%
2022/11/17	2.2	25.10	0	0.00	25.00	2.2	6,069	0.04%
2022/11/16	1	25.10	23	24.94	24.95	-22	6,012	-0.37%
2022/11/15	26	24.97	8	25.29	24.95	18	5,867	0.31%
2022/11/14	15	24.35	17	24.22	24.50	-2	5,499	-0.04%
2022/11/11	21	23.19	20	23.08	22.90	1	5,274	0.02%
2022/11/09	10.2	23.15	10	23.25	23.35	0.2	5,225	0.00%
2022/11/07	6	22.83	6	22.88	23.50	0	5,072	0.00%
2022/11/04	12	22.15	12	22.11	22.10	0	4,849	0.00%
2022/11/02	10	22.15	5	22.00	22.00	5	4,731	0.11%
2022/10/31	5	23.00	0	0.00	22.95	5	4,593	0.11%
2022/10/27	0	0.00	1	24.30	24.25	-1	4,627	-0.02%
2022/10/26	1	24.00	0	0.00	23.90	1	4,657	0.02%
2022/10/25	0	0.00	1	24.50	24.35	-1	4,668	-0.02%
2022/10/24	5	24.85	5	24.95	24.80	0	4,708	0.00%
2022/10/20	5	24.40	5	24.25	24.40	0	4,703	0.00%
2022/10/17	1	23.60	1	23.60	24.65	0	4,804	0.00%
2022/10/14	13	25.00	19	25.14	25.30	-6	4,938	-0.12%
2022/10/13	10	24.70	4	24.55	24.10	6	4,966	0.12%
2022/10/12	0	0.00	1	26.40	26.10	-1	5,050	-0.02%
2022/10/11	0	0.00	1	27.15	27.30	-1	5,033	-0.02%
2022/10/06	21	28.06	0	0.00	28.20	21	5,012	0.42%
2022/10/05	21	27.51	1	27.80	27.80	20	4,976	0.40%
2022/10/04	10	26.50	11	26.30	27.05	-1	4,909	-0.02%
2022/10/03	5	25.05	5	24.98	25.10	0	4,834	0.00%
2022/09/29	2	24.65	1	24.55	24.40	1	4,901	0.02%
2022/09/26	2	27.78	1	27.00	26.60	1	4,929	0.02%
2022/09/23	5	28.50	6	28.83	28.65	-1	4,933	-0.02%
2022/09/22	5	28.25	6	28.71	28.15	-1	4,893	-0.02%
2022/09/21	6	28.38	11	28.39	28.30	-5	4,823	-0.10%
2022/09/20	1	27.50	0	0.00	27.40	1	4,735	0.02%
2022/09/16	1	27.80	2	28.48	29.00	-1	4,918	-0.02%
2022/09/15	19	27.93	15	28.24	28.40	4	4,890	0.08%
2022/09/14	1	27.10	9	27.20	27.15	-8	4,792	-0.17%
2022/09/12	0	0.00	4	26.95	27.05	-4	4,898	-0.08%
2022/09/07	24	26.55	7	26.72	26.90	17	4,965	0.34%
2022/09/06	6	26.96	6	27.17	27.15	0	4,974	0.00%
2022/09/05	3	26.52	12	26.55	26.10	-9	4,966	-0.18%
2022/09/02	6	26.67	4	27.40	26.20	2	5,028	0.04%
2022/09/01	5	27.65	10	27.50	27.35	-5	5,040	-0.10%
2022/08/31	0	0.00	3	27.98	28.25	-3	5,093	-0.06%
2022/08/30	0	0.00	2	28.25	28.40	-2	5,074	-0.04%
2022/08/29	1	28.70	1	28.65	28.30	0	5,086	0.00%
2022/08/25	5	30.35	5	30.45	30.45	0	5,122	0.00%
2022/08/24	5	30.55	5	30.50	30.25	0	5,203	0.00%
2022/08/22	8	30.73	5	30.90	30.70	3	5,367	0.06%
2022/08/18	17	32.35	13	32.48	32.35	4	5,535	0.07%
2022/08/17	1	31.85	5	31.90	31.90	-4	5,699	-0.07%
2022/08/16	6	31.43	5	31.24	31.15	1	5,937	0.02%
2022/08/15	9	31.61	7	31.86	32.10	2	6,298	0.03%
2022/08/12	1	31.55	2	31.83	32.15	-1	6,355	-0.02%
2022/08/11	6	31.61	0	0.00	31.30	6	6,388	0.09%
2022/08/10	5	31.50	5	31.30	31.25	0	6,427	0.00%
2022/08/08	4	30.24	4	30.70	30.50	0	6,615	0.00%
2022/08/05	1	30.40	0	0.00	30.50	1	6,694	0.01%
2022/08/04	1	29.60	1	29.35	29.85	0	6,843	0.00%
2022/08/03	2	30.48	7	30.05	30.05	-5	6,942	-0.07%
2022/08/02	1	30.80	1	30.80	30.70	0	7,204	0.00%
2022/08/01	1	31.60	0	0.00	31.90	1	7,446	0.01%
2022/07/29	6	31.88	16	31.62	31.55	-10	7,651	-0.13%
2022/07/27	15	31.52	8	31.71	31.75	7	8,157	0.09%
2022/07/26	0	0.00	3	31.28	31.25	-3	8,303	-0.04%
2022/07/25	5	31.80	0	0.00	31.70	5	8,565	0.06%
2022/07/22	4	32.46	6	32.56	32.40	-2	8,659	-0.02%
2022/07/21	9	32.97	5	31.95	32.25	4	8,824	0.05%
2022/07/20	3	31.75	1	32.00	31.05	2	8,884	0.02%
2022/07/19	12	33.31	4	33.28	33.30	8	9,059	0.09%
2022/07/18	5	32.15	7	31.99	31.95	-2	9,250	-0.02%
2022/07/15	5	31.50	5	31.40	31.40	0	10,030	0.00%
2022/07/14	5	31.93	4	32.10	32.15	1	11,848	0.01%
2022/07/12	1	30.35	0	0.00	30.40	1	12,663	0.01%
2022/07/11	0	0.00	5	32.55	32.45	-5	13,093	-0.04%
2022/07/07	10	31.70	10	31.15	31.60	0	13,115	0.00%
2022/07/06	1	31.30	10	31.95	31.10	-9	13,094	-0.07%
2022/07/05	10	31.80	0	0.00	31.55	10	13,081	0.08%
2022/07/04	7	30.14	10	30.41	30.20	-3	13,091	-0.02%
2022/07/01	13	30.52	11	29.56	29.30	2	13,082	0.02%
2022/06/30	0	0.00	1	31.65	31.45	-1	13,010	-0.01%
2022/06/29	2	32.70	2	33.30	32.75	0	12,971	0.00%
2022/06/27	1	34.85	3	34.42	34.65	-2	12,946	-0.02%
2022/06/24	7	32.89	7.1	32.47	32.30	-0.1	12,844	0.00%
2022/06/23	0	0.00	0.7	32.03	31.90	-0.7	12,823	-0.01%
2022/06/22	1	33.00	4	33.89	33.00	-3	12,847	-0.02%
2022/06/21	5.2	34.15	46	34.84	34.80	-40.9	12,780	-0.32%
2022/06/20	12	35.47	10	34.81	34.00	2	12,761	0.02%
2022/06/17	0	0.00	13	37.53	37.65	-13	12,687	-0.10%
2022/06/16	0.1	38.25	0	0.00	37.50	0.1	12,707	0.00%
2022/06/15	5	39.92	1	39.95	39.50	4	12,767	0.03%
2022/06/14	3.2	38.85	4	38.88	39.60	-0.8	12,968	-0.01%
2022/06/13	7.2	40.54	2	40.55	40.05	5.2	13,235	0.04%
2022/06/10	3	42.15	0	0.00	42.30	3	13,667	0.02%
2022/06/09	4	43.05	4	43.05	43.10	0	14,312	0.00%
2022/06/08	6	44.53	1	44.35	44.35	5	15,286	0.03%
2022/06/06	16	44.73	9	44.59	44.50	7	17,329	0.04%
2022/05/31	5	44.80	5	44.50	44.55	0	17,930	0.00%
2022/05/30	10	44.85	1	45.30	44.85	9	18,006	0.05%
2022/05/26	5	45.15	12	45.48	45.15	-7	18,374	-0.04%
2022/05/25	15	45.15	10.5	45.00	45.00	4.5	19,013	0.02%
2022/05/24	1	45.80	24	45.52	45.10	-23	19,477	-0.12%
2022/05/23	19	45.14	17	44.83	44.75	2	19,728	0.01%
2022/05/20	5	43.53	8	43.73	43.00	-3	19,665	-0.02%
2022/05/19	9	42.39	15	42.85	43.00	-6	20,738	-0.03%
2022/05/17	2	42.75	0	0.00	42.75	2	21,280	0.01%
2022/05/16	12	42.53	6	42.87	43.65	6	21,284	0.03%
2022/05/13	13	43.43	13	43.59	43.35	0	21,195	0.00%
2022/05/12	5	44.00	8	44.49	42.75	-3	21,177	-0.01%
2022/05/11	16	44.67	1	45.15	44.80	15	21,046	0.07%
2022/05/10	12	45.53	12	45.52	45.20	0	21,060	0.00%
2022/05/09	8	46.03	12	46.41	44.40	-4	20,835	-0.02%
2022/05/06	15	46.34	1	46.25	46.25	14	20,764	0.07%
2022/05/05	23	45.79	6	45.88	46.25	17	20,663	0.08%
2022/05/04	27	45.73	19	45.89	45.30	8	20,480	0.04%
2022/05/03	13	43.81	6	44.03	44.05	7	20,208	0.03%
2022/04/29	21.5	44.40	23	44.90	44.50	-1.5	20,137	-0.01%
2022/04/28	3	42.97	5	42.48	42.45	-2	19,944	-0.01%
2022/04/27	7	43.69	12	42.88	43.15	-5	19,857	-0.03%
2022/04/26	48	44.32	26	44.55	43.40	22	19,656	0.11%
2022/04/25	27	45.45	39.1	45.18	45.25	-12.1	19,467	-0.06%
2022/04/22	12	49.06	13	48.86	48.70	-1	19,228	-0.01%
2022/04/21	40	49.53	23.4	49.77	49.00	16.6	18,969	0.09%
2022/04/20	75	49.51	102	50.28	48.25	-27	18,197	-0.15%	大賣/
2022/04/19	33	47.76	34	47.87	47.25	-1	16,420	-0.01%
2022/04/18	6	46.18	14	46.22	45.40	-8	15,772	-0.05%
2022/04/15	66	46.08	62	45.59	45.60	4	15,688	0.03%
2022/04/14	12	44.20	26	44.12	44.10	-14	15,270	-0.09%
2022/04/13	16	43.69	12	43.77	43.55	4	15,274	0.03%
2022/04/12	4	42.19	4	42.95	42.95	0	15,396	0.00%
2022/04/11	4	43.04	1	43.60	42.65	3	15,414	0.02%
2022/04/08	5	42.87	6	42.90	42.90	-1	15,461	-0.01%
2022/04/07	3	42.07	0	0.00	41.00	3	15,455	0.02%
2022/04/01	3	43.05	0	0.00	43.60	3	15,596	0.02%
2022/03/31	1	43.40	0	0.00	43.45	1	15,620	0.01%
2022/03/30	0	0.00	1	44.20	44.00	-1	15,630	-0.01%
2022/03/29	1	44.05	1	44.35	44.10	0	15,639	0.00%
2022/03/28	6	43.32	6	43.20	44.05	0	15,700	0.00%
2022/03/25	0	0.00	12	43.39	43.10	-12	15,880	-0.08%
2022/03/24	5	44.90	0	0.00	44.45	5	15,869	0.03%
2022/03/23	0	0.00	5	45.42	44.90	-5	16,004	-0.03%
2022/03/22	2	44.93	2.2	45.30	44.90	-0.2	16,094	0.00%
2022/03/21	10	45.13	3	45.45	45.40	7	16,239	0.04%
2022/03/18	5	44.97	27	45.07	45.00	-22	16,282	-0.14%
2022/03/17	34	45.64	38	45.33	45.80	-4	16,302	-0.02%
2022/03/16	57	44.98	24	45.00	44.45	33	16,384	0.20%
2022/03/15	32	46.53	6	46.50	45.20	26	16,604	0.16%
2022/03/14	34.2	48.81	61	48.50	47.80	-26.9	16,799	-0.16%
2022/03/11	92.2	47.66	80.1	47.72	48.15	12	16,313	0.07%
2022/03/10	134	47.63	127.6	48.04	47.10	6.4	15,460	0.04%	大買/大賣/
2022/03/09	5	44.43	36.1	43.83	45.10	-31.1	14,030	-0.22%
2022/03/08	0	0.00	5	41.64	41.00	-5	14,081	-0.04%
2022/03/07	14.1	44.54	14	45.24	43.05	0.1	13,978	0.00%
2022/03/04	17	46.01	5	45.66	45.25	12	13,893	0.09%
2022/03/03	5	44.89	6	45.06	44.95	-1	13,591	-0.01%
2022/03/02	1	45.20	26	45.32	44.50	-25	13,513	-0.18%
2022/03/01	5	44.87	22.1	44.70	44.80	-17.1	13,411	-0.13%
2022/02/25	28.1	45.71	22.4	45.28	44.50	5.7	13,260	0.04%
2022/02/24	62.2	45.14	51	44.21	43.95	11.2	12,558	0.09%
2022/02/23	10	43.96	13	43.78	44.10	-3	11,928	-0.03%
2022/02/22	13	42.54	19	42.82	41.95	-6	11,487	-0.05%
2022/02/21	200	46.28	160	45.89	43.80	40	11,259	0.36%	大買/大賣/
2022/02/18	50	43.52	41	43.68	44.30	9	10,238	0.09%
2022/02/17	1	40.30	1	41.15	40.30	0	9,889	0.00%
2022/02/16	1	41.20	3	40.78	41.00	-2	9,903	-0.02%
2022/02/15	7	39.62	5	40.02	39.70	2	9,942	0.02%
2022/02/10	8	39.89	11	40.23	40.45	-3	10,322	-0.03%
2022/02/09	2	39.15	4	39.05	39.20	-2	10,424	-0.02%
2022/02/08	8	38.85	5	38.85	38.95	3	10,534	0.03%
2022/02/07	0	37.85	2	38.80	39.05	-2	10,725	-0.02%
2022/01/26	0	0.00	6	35.91	35.60	-6	11,122	-0.05%
2022/01/25	5	35.93	18	35.69	35.30	-13	11,231	-0.12%
2022/01/21	2	37.10	0	0.00	36.70	2	11,408	0.02%
2022/01/20	0	0.00	18	38.21	38.50	-18	11,467	-0.16%
2022/01/19	7	39.07	0	0.00	38.45	7	11,563	0.06%
2022/01/17	4.1	39.40	0	0.00	39.50	4.1	11,855	0.03%
2022/01/14	0	0.00	2	39.90	40.00	-2	12,072	-0.02%
2022/01/13	2	40.90	1.6	41.06	40.50	0.4	12,124	0.00%
2022/01/12	6	40.88	1	40.85	41.20	5	12,267	0.04%
2022/01/11	3	40.95	3.3	41.28	40.95	-0.3	12,517	0.00%
2022/01/10	5.2	40.95	2	41.03	40.90	3.2	12,993	0.02%
2022/01/07	1	42.40	2	42.43	41.90	-1	13,083	-0.01%
2022/01/06	1.2	43.04	14.4	43.16	43.00	-13.2	13,411	-0.10%
2022/01/05	0	0.00	1	44.30	43.70	-1	13,643	-0.01%
2022/01/04	0	0.00	1	44.40	44.65	-1	13,686	-0.01%
2022/01/03	5	44.50	9	43.89	44.20	-4	14,030	-0.03%
2021/12/30	3.2	45.59	1	45.65	45.20	2.2	14,555	0.02%
2021/12/29	7	45.56	7	45.83	45.40	0	14,770	0.00%
2021/12/28	6	46.34	2	47.00	45.90	4	15,060	0.03%
2021/12/27	5.1	46.15	5	46.10	46.10	0.1	15,409	0.00%
2021/12/24	3	46.88	6	47.10	46.60	-3	15,659	-0.02%
2021/12/23	3.1	47.10	3	47.70	46.85	0.1	16,080	0.00%
2021/12/22	1.1	48.16	0	0.00	47.60	1.1	16,309	0.01%
2021/12/21	7	48.29	3	47.73	48.30	4	16,421	0.02%
2021/12/20	8.1	46.76	9	46.85	46.70	-0.9	16,321	-0.01%
2021/12/17	19	47.43	22	47.41	46.45	-3	16,507	-0.02%
2021/12/16	19	47.27	13	46.67	46.40	6	16,710	0.04%
2021/12/15	6	46.67	3	46.93	46.75	3	16,713	0.02%
2021/12/14	2	44.65	0	0.00	44.70	2	16,837	0.01%
2021/12/13	3	47.53	1	47.00	47.00	2	17,025	0.01%
2021/12/10	9	48.51	7	49.83	48.15	2	17,372	0.01%
2021/12/09	23	51.33	7	50.47	51.00	16	17,736	0.09%
2021/12/08	8	49.74	8	50.22	50.20	0	17,981	0.00%
2021/12/07	2	44.70	10	44.86	45.80	-8	17,768	-0.05%
2021/12/06	4	44.05	5	44.27	43.80	-1	18,102	-0.01%
2021/12/03	7	43.62	5	43.94	43.25	2	18,761	0.01%
2021/12/02	13	44.35	14	44.48	44.05	-1	19,708	-0.01%
2021/12/01	3	42.00	3	42.15	42.45	0	19,899	0.00%
2021/11/30	2	42.75	1	42.80	42.70	1	20,658	0.00%
2021/11/29	3	41.20	2	41.35	40.75	1	21,644	0.00%
2021/11/26	1	41.20	0	0.00	41.20	1	22,686	0.00%
2021/11/25	13	43.63	12	43.08	42.85	1	23,768	0.00%
2021/11/24	5	43.17	8	43.54	43.60	-3	25,368	-0.01%
2021/11/23	1	43.00	5	42.87	42.50	-4	25,959	-0.02%
2021/11/22	1	43.15	1	43.45	43.15	0	27,384	0.00%
2021/11/19	0	0.00	8	43.26	42.40	-8	28,767	-0.03%
2021/11/18	4	43.35	0	0.00	43.00	4	30,998	0.01%
2021/11/17	1	43.00	0	0.00	43.05	1	31,371	0.00%
2021/11/16	23	44.08	25	44.37	44.20	-2	32,589	-0.01%
2021/11/15	2	42.40	0	0.00	42.70	2	34,574	0.01%
2021/11/11	13	43.07	7	42.11	41.50	6	35,478	0.02%
2021/11/10	11	43.85	7	43.73	43.35	4	35,594	0.01%
2021/11/09	12	44.31	8	44.73	43.90	4	35,942	0.01%
2021/11/08	9	44.16	3	43.97	44.30	6	35,955	0.02%
2021/11/05	11	43.04	6	42.91	43.30	5	36,121	0.01%
2021/11/04	24	43.59	35	43.85	42.90	-11	36,514	-0.03%
2021/11/03	37	44.02	30	44.07	43.45	7	37,824	0.02%
2021/11/02	22	41.39	12.1	41.45	41.10	9.9	38,083	0.03%
2021/11/01	1	41.20	2	41.30	41.10	-1	38,111	0.00%
2021/10/29	6	40.38	4	40.85	40.80	2	38,187	0.01%
2021/10/28	9	41.04	11	41.03	40.20	-2	38,417	-0.01%
2021/10/27	2	41.08	1	41.00	40.65	1	38,808	0.00%
2021/10/26	3	41.53	4	41.90	42.00	-1	39,488	0.00%
2021/10/25	7.1	42.08	10	42.49	42.00	-2.9	40,330	-0.01%
2021/10/22	10	41.85	12.5	41.20	41.10	-2.5	40,941	-0.01%
2021/10/21	14.5	43.45	8	43.89	43.30	6.5	41,212	0.02%
2021/10/20	9	43.61	2	44.78	43.20	7	41,449	0.02%
2021/10/19	17	44.53	15	44.93	44.10	2	41,844	0.00%
2021/10/18	22	44.79	24	45.05	45.65	-2	42,166	0.00%
2021/10/15	8	43.98	68	44.30	44.30	-60	42,403	-0.14%
2021/10/14	13	43.93	16	44.12	44.20	-3	42,793	-0.01%
2021/10/13	17	45.04	12	44.83	43.50	5	42,883	0.01%
2021/10/12	4	46.44	0	0.00	45.90	4	44,043	0.01%
2021/10/08	3	48.15	19	48.32	48.70	-16	44,735	-0.04%
2021/10/07	35	48.15	27	48.28	48.50	8	45,111	0.02%
2021/10/06	1	45.90	4	46.96	45.00	-3	45,156	-0.01%
2021/10/05	1	48.00	3	47.83	47.85	-2	45,594	0.00%
2021/10/04	18	50.07	30	48.16	47.00	-12	46,100	-0.03%
2021/10/01	5	53.00	5	55.96	53.00	0	47,629	0.00%
2021/09/30	70	56.88	14	57.69	58.40	56	49,158	0.11%
2021/09/29	7	56.37	15	56.62	54.70	-8	48,845	-0.02%
2021/09/28	15	55.67	13	56.07	55.50	2	48,637	0.00%
2021/09/27	60	58.24	5	59.22	58.20	55	48,523	0.11%
2021/09/24	11	59.08	12	59.03	58.60	-1	48,505	0.00%
2021/09/23	63	59.11	30	58.64	58.10	33	48,309	0.07%
2021/09/22	12	57.29	11	56.78	57.70	1	48,010	0.00%
2021/09/17	10	57.81	40	57.71	58.00	-30	47,987	-0.06%
2021/09/16	9	57.53	9	58.63	57.30	0	47,791	0.00%
2021/09/15	18	59.30	22	59.24	59.20	-4	47,790	-0.01%
2021/09/14	51	61.49	76	62.04	59.10	-25	47,320	-0.05%
2021/09/13	33	62.50	18	62.49	61.50	15	47,114	0.03%
2021/09/10	31	60.19	36	60.32	59.80	-5	46,563	-0.01%
2021/09/09	28	59.80	22	59.74	59.90	6	46,502	0.01%
2021/09/08	22	58.64	25	58.38	60.30	-3	48,879	-0.01%
2021/09/07	30	58.65	46	58.64	57.60	-16	50,797	-0.03%
2021/09/06	23	58.70	25	58.20	55.80	-2	52,497	0.00%
2021/09/03	65	61.50	20	60.82	60.70	45	54,167	0.08%
2021/09/02	40	62.85	70	62.61	63.80	-30	54,218	-0.06%
2021/09/01	43	64.69	32	63.40	61.90	11	55,198	0.02%
2021/08/31	37	67.77	31	67.52	67.70	6	54,516	0.01%
2021/08/30	89	67.13	70	68.21	67.00	19	53,818	0.04%
2021/08/27	25	65.17	13	64.82	64.30	12	52,661	0.02%
2021/08/26	42	67.03	63	66.82	66.60	-21	52,777	-0.04%
2021/08/25	119	65.27	55	64.63	65.70	64	52,918	0.12%	大買/
2021/08/24	97	64.03	77.4	63.42	63.80	19.6	52,005	0.04%
2021/08/23	1	58.30	17	60.42	60.50	-16	50,543	-0.03%
2021/08/20	29	53.59	45	54.33	55.00	-16	51,324	-0.03%
2021/08/19	46	54.54	29	54.71	51.70	17	51,051	0.03%
2021/08/18	36	49.29	48	51.17	52.40	-12	50,007	-0.02%
2021/08/17	9	48.66	15	49.42	47.70	-6	50,557	-0.01%
2021/08/16	7	49.70	6	49.77	48.50	1	50,984	0.00%
2021/08/13	18	51.26	18	50.49	49.50	0	51,529	0.00%
2021/08/12	2	49.45	1	49.90	50.30	1	51,812	0.00%
2021/08/11	9	49.38	10.1	48.42	49.10	-1.1	52,430	0.00%
2021/08/10	18	52.66	27	51.06	50.40	-9	52,970	-0.02%
2021/08/09	37	53.48	35	52.27	52.10	2	52,740	0.00%
2021/08/06	2	53.20	18	53.60	54.10	-16	51,535	-0.03%
2021/08/05	7	50.04	6	50.15	49.20	1	51,190	0.00%
2021/08/04	1	52.00	2	51.50	50.90	-1	51,652	0.00%
2021/08/03	6	51.45	8	52.09	51.20	-2	53,098	0.00%
2021/08/02	14	50.17	8	50.08	51.00	6	53,338	0.01%
2021/07/30	10	52.77	19	51.91	50.00	-9	54,107	-0.02%
2021/07/29	42	51.61	35.1	52.00	54.40	6.9	53,367	0.01%
2021/07/28	102	47.95	99	47.32	49.50	3	52,449	0.01%	大買/
2021/07/27	16	47.73	16	47.68	46.50	0	51,673	0.00%
2021/07/26	9	50.86	12	52.33	49.30	-3	51,299	-0.01%
2021/07/23	24	51.87	16	52.50	53.50	8	50,976	0.02%
2021/07/22	5	49.22	9	50.32	49.85	-4	50,458	-0.01%
2021/07/21	13	55.66	4	55.85	51.70	9	49,923	0.02%
2021/07/20	23	54.45	10	54.96	56.40	13	49,293	0.03%
2021/07/19	28	55.38	70	55.92	55.10	-42	48,920	-0.09%
2021/07/16	67	57.18	52	57.51	55.00	15	48,672	0.03%
2021/07/15	66.1	54.12	28	55.26	55.90	38.1	47,599	0.08%
2021/07/14	68	53.84	81	54.02	50.90	-13	47,513	-0.03%
2021/07/13	21	56.78	21	58.39	54.40	0	46,883	0.00%
2021/07/12	24	62.68	22	63.24	60.40	2	47,094	0.00%
2021/07/09	28	67.60	50	67.52	62.70	-22	46,827	-0.05%
2021/07/08	95	71.47	66.1	71.09	68.30	28.9	47,679	0.06%
2021/07/07	357	71.56	339.7	71.89	71.10	17.3	46,134	0.04%	大買/大賣/
2021/07/06	1	69.00	8	68.03	69.30	-7	44,771	-0.02%
2021/07/05	2	63.00	0	0.00	63.00	2	45,005	0.00%
2021/07/02	0	0.00	2	68.50	67.50	-2	45,037	0.00%
2021/07/01	5	67.24	6	67.20	69.00	-1	45,081	0.00%
2021/06/30	5	60.00	1	63.50	63.90	4	45,006	0.01%
2021/06/29	2	59.65	2	59.50	59.00	0	44,970	0.00%
2021/06/28	6	63.82	9	63.73	62.20	-3	44,934	-0.01%
2021/06/25	9	60.20	5	60.50	59.40	4	44,861	0.01%
2021/06/24	0	0.00	6	57.20	60.90	-6	44,838	-0.01%
2021/06/23	0	0.00	1	62.10	62.10	-1	44,587	0.00%
2021/06/22	15	68.76	23	68.70	68.90	-8	44,606	-0.02%
2021/06/21	17	62.64	2	63.80	63.80	15	44,233	0.03%
2021/06/18	2	57.75	20.3	55.46	58.00	-18.3	45,082	-0.04%
2021/06/17	118	51.18	108.6	51.39	52.80	9.4	45,290	0.02%	大買/大賣/
2021/06/16	144	47.15	153.2	47.38	48.05	-9.2	42,907	-0.02%	大買/大賣/
2021/06/15	76	42.12	75	42.69	43.70	1	40,585	0.00%
2021/06/11	33	38.50	48.5	38.43	39.75	-15.5	37,979	-0.04%
2021/06/10	22	35.83	23	36.52	36.15	-1	36,106	0.00%
2021/06/09	62	37.80	39	38.04	36.60	23	35,605	0.06%
2021/06/08	1	35.80	3	35.80	36.90	-2	33,536	-0.01%
2021/06/07	32	34.55	86	32.22	33.55	-54	33,183	-0.16%
2021/06/04	7	38.10	15	35.90	35.45	-8	32,705	-0.02%
2021/06/03	85	38.27	45	38.72	38.30	40	32,180	0.12%
2021/06/02	145	38.35	130	39.81	37.70	15	31,370	0.05%	大買/大賣/
2021/06/01	38	36.10	68.3	36.53	36.60	-30.3	29,844	-0.10%
2021/05/31	13	37.07	51	37.30	35.20	-38	29,322	-0.13%
2021/05/28	179	36.34	165	36.19	36.25	14	28,468	0.05%	大買/大賣/
2021/05/27	200	35.97	141	36.12	35.55	59	27,260	0.22%	大買/大賣/
2021/05/26	14	34.61	49.9	34.11	34.70	-35.9	26,202	-0.14%
2021/05/25	76.8	32.96	57	34.36	33.00	19.8	25,070	0.08%
2021/05/24	9	32.67	14	32.71	33.25	-5	23,739	-0.02%
2021/05/21	84	29.45	106	29.24	30.25	-22	23,232	-0.09%	大賣/
2021/05/20	175	28.64	240	28.55	27.50	-65	22,566	-0.29%	大買/大賣/
2021/05/19	194	28.07	187	28.17	27.90	7	22,070	0.03%	大買/大賣/
2021/05/18	225	26.55	123	25.89	26.95	102	21,209	0.48%	大買/大賣/鉅額交易
2021/05/17	4	25.23	9.2	25.29	25.20	-5.2	20,287	-0.03%
2021/05/14	21	29.91	9	30.99	27.95	12	19,953	0.06%
2021/05/13	9.2	32.29	48	31.14	31.05	-38.8	19,467	-0.20%
2021/05/12	43	35.33	71	36.18	34.45	-28	19,082	-0.15%
2021/05/11	114	37.54	120	37.67	38.25	-6	18,559	-0.03%	大買/大賣/
2021/05/10	44	33.73	18	34.83	35.55	26	16,953	0.15%
2021/05/07	154	30.59	132.5	31.47	32.35	21.5	16,299	0.13%	大買/大賣/
2021/05/06	0	0.00	11	28.83	29.45	-11	15,030	-0.07%
2021/05/05	1	27.30	3	27.92	28.15	-2	14,974	-0.01%
2021/05/04	6	28.07	1	26.20	26.10	5	14,922	0.03%
2021/05/03	10	30.00	1	30.50	29.00	9	14,944	0.06%
2021/04/29	0	0.00	5	27.98	29.00	-5	14,880	-0.03%
2021/04/28	1	28.00	0	0.00	28.30	1	14,931	0.01%
2021/04/27	2	28.60	0	0.00	28.85	2	14,965	0.01%
2021/04/26	5	27.93	0	0.00	28.85	5	14,986	0.03%
2021/04/23	11	27.30	44	27.04	27.00	-33	14,973	-0.22%
2021/04/22	4	32.35	44	30.51	30.00	-40	15,665	-0.26%
2021/04/21	71	33.06	6	32.78	33.30	65	15,530	0.42%
2021/04/20	15	29.42	17	30.02	30.30	-2	15,294	-0.01%
2021/04/19	14	27.37	9	26.80	27.55	5	14,488	0.03%
2021/04/16	15	24.62	8.5	23.61	25.05	6.5	14,367	0.05%
2021/04/15	8	22.82	5.2	22.63	22.80	2.8	13,506	0.02%
2021/04/14	270	22.75	273	22.90	23.00	-3	13,125	-0.02%	大買/大賣/
2021/04/13	1	20.55	28	21.65	21.65	-27	11,426	-0.24%
2021/04/12	55	19.64	57	19.83	19.70	-2	10,992	-0.02%
2021/04/09	45	18.96	36	18.72	18.80	9	10,562	0.09%
2021/04/08	0	0.00	5.7	19.67	19.65	-5.7	10,215	-0.06%
2021/04/07	26	19.31	1	19.10	19.35	25	10,214	0.24%
2021/04/06	3	17.57	15	17.65	18.10	-12	10,228	-0.12%
2021/04/01	4	17.73	2	17.95	18.00	2	10,401	0.02%
2021/03/31	7	18.19	2	18.10	18.00	5	10,538	0.05%
2021/03/30	2	17.58	26	17.96	17.65	-24	10,717	-0.22%
2021/03/29	13	18.38	9	18.32	18.20	4	11,215	0.04%
2021/03/26	8	17.38	0	0.00	17.75	8	11,431	0.07%
2021/03/25	12	16.85	10	16.78	16.45	2	11,419	0.02%
2021/03/24	4	17.20	21	17.15	17.15	-17	11,581	-0.15%
2021/03/23	107	18.38	60	18.31	17.55	47	11,514	0.41%	大買/
2021/03/22	5	18.17	2	18.55	18.75	3	10,458	0.03%
2021/03/19	11	16.38	4	16.89	17.05	7	9,986	0.07%
2021/03/18	63	14.59	33	14.83	15.50	30	9,503	0.32%
2021/03/17	11	13.51	35	13.61	14.10	-24	9,043	-0.27%
2021/03/16	11	13.44	5	13.45	13.85	6	8,790	0.07%
2021/03/15	25	12.06	12	12.13	12.75	13	8,337	0.16%
2021/03/12	10	11.60	10	11.85	11.60	0	8,069	0.00%
2021/03/11	10	11.75	0	0.00	11.75	10	8,026	0.12%
2021/03/10	10	11.85	10	11.85	11.70	0	7,905	0.00%
2021/03/09	0	0.00	11	11.80	11.80	-11	7,881	-0.14%
2021/03/08	10	11.75	0	0.00	11.65	10	7,835	0.13%
2021/03/05	1	12.00	10	11.80	11.45	-9	7,790	-0.12%
2021/03/04	20	11.55	10	11.60	11.75	10	7,710	0.13%
2021/03/03	10	11.40	11	11.28	11.45	-1	7,697	-0.01%
2021/03/02	0	0.00	5	11.60	11.30	-5	7,715	-0.06%
2021/02/26	15	11.53	0	0.00	11.70	15	7,669	0.20%
2021/02/25	4	11.65	12	11.82	11.65	-8	7,613	-0.11%
2021/02/24	10	11.68	0	0.00	11.65	10	7,539	0.13%
2021/02/23	0	0.00	5	12.20	11.90	-5	7,470	-0.07%
2021/02/22	7	12.09	19	12.07	12.10	-12	7,259	-0.17%
2021/02/19	15	11.68	10	11.73	11.50	5	7,117	0.07%
2021/02/18	0	0.00	17	11.35	11.35	-17	6,852	-0.25%
2021/02/17	0	0.00	10	10.23	10.35	-10	6,787	-0.15%
2021/02/03	20	10.26	16	10.29	9.98	4	6,780	0.06%
2021/02/02	5	10.65	5	10.35	10.35	0	7,029	0.00%
2021/02/01	10	9.74	11	9.87	9.91	-1	6,936	-0.01%
2021/01/29	12	9.98	10	9.81	9.81	2	6,910	0.03%
2021/01/28	5	10.15	22	9.73	10.25	-17	7,253	-0.23%
2021/01/27	12	10.11	10	10.07	9.96	2	7,213	0.03%
2021/01/26	6	10.38	6	10.20	10.15	0	7,288	0.00%
2021/01/25	5	10.58	10	10.68	10.75	-5	7,238	-0.07%
2021/01/22	14	10.07	10	9.93	10.25	4	7,138	0.06%
2021/01/21	6	9.78	0	0.00	9.72	6	7,113	0.08%
2021/01/20	6	10.00	5	10.02	9.56	1	7,016	0.01%
2021/01/19	20	11.11	12	11.01	10.45	8	6,930	0.12%
2021/01/18	2	10.90	5	11.10	11.00	-3	6,890	-0.04%
2021/01/15	18	11.66	10.2	12.12	11.20	7.8	6,737	0.12%
2021/01/14	0	0.00	5	12.10	12.35	-5	5,819	-0.09%
2021/01/13	5	11.40	0	0.00	11.25	5	5,699	0.09%
2021/01/11	20	12.65	0	0.00	12.85	20	5,484	0.36%
2021/01/07	1	11.75	0	0.00	11.40	1	5,419	0.02%
2021/01/06	0	0.00	25	12.88	12.20	-25	5,345	-0.47%
2021/01/05	0	0.00	7	12.81	13.00	-7	5,299	-0.13%
2020/12/31	0	0.00	4	12.85	13.00	-4	5,289	-0.08%
2020/12/30	2	12.40	21	12.66	12.70	-19	5,236	-0.36%
2020/12/29	4	14.63	0	0.00	13.20	4	5,090	0.08%
2020/12/28	0	0.00	28.2	14.30	14.50	-28.2	4,900	-0.57%
2020/12/25	28	13.01	1	12.90	13.20	27	4,643	0.58%
2020/12/24	22	12.02	6	12.33	12.40	16	4,435	0.36%
2020/12/23	28	10.84	30	10.53	11.95	-2	4,179	-0.05%
2020/12/22	60	10.94	12	10.94	10.90	48	3,646	1.32%
2020/12/21	3	9.98	0	0.00	9.98	3	3,314	0.09%
2020/12/18	0	0.00	48.3	9.01	9.08	-48.3	3,239	-1.49%
2020/12/17	8	8.28	0	0.00	8.26	8	3,017	0.27%
2020/12/15	0	0.00	3	8.22	8.03	-3	2,864	-0.10%
2020/12/14	0	0.00	2	7.89	7.94	-2	2,668	-0.07%
2020/12/11	3	7.41	2	7.42	7.33	1	2,575	0.04%
2020/12/10	2	7.57	20	7.50	7.55	-18	2,564	-0.70%
2020/12/09	2	7.66	2	7.69	7.70	0	2,571	0.00%
2020/12/08	2	7.35	2	7.40	7.79	0	2,572	0.00%
2020/12/07	6	7.36	7	7.38	7.40	-1	2,475	-0.04%
2020/12/04	3	7.36	0	0.00	7.37	3	2,501	0.12%
2020/12/02	22	7.56	2	7.53	7.51	20	2,732	0.73%
2020/11/26	3	7.42	8	7.47	7.57	-5	2,822	-0.18%
2020/11/25	5	7.36	0	0.00	7.32	5	2,833	0.18%
2020/11/18	0	0.00	5	7.11	7.19	-5	2,810	-0.18%
2020/11/16	5	7.02	0	0.00	7.02	5	2,789	0.18%
2020/11/12	5	6.99	9	7.13	7.08	-4	2,794	-0.14%
2020/11/11	3	7.16	3	7.21	7.18	0	2,779	0.00%
2020/11/09	4	7.29	8	7.41	7.29	-4	2,431	-0.16%
2020/11/06	8	7.21	0	0.00	7.18	8	2,383	0.34%
2020/11/05	0	0.00	11	7.18	7.19	-11	2,383	-0.46%
2020/11/03	5	7.00	11	7.01	6.95	-6	2,005	-0.30%
2020/10/28	3	7.05	0	0.00	6.99	3	1,802	0.17%
2020/10/27	3	7.19	0	0.00	7.19	3	1,782	0.17%
2020/10/26	5	7.38	27	7.35	7.39	-22	1,757	-1.25%
2020/10/23	0	0.00	1	6.89	6.83	-1	1,655	-0.06%
2020/10/22	0	0.00	2	6.94	6.78	-2	1,661	-0.12%
2020/10/19	1	6.64	10	6.73	6.78	-9	1,675	-0.54%
2020/10/13	5	6.68	0	0.00	6.70	5	1,671	0.30%
2020/10/12	5	7.00	0	0.00	6.60	5	1,669	0.30%
2020/09/25	0	0.00	3	6.85	6.66	-3	1,684	-0.18%
2020/09/24	0	0.00	17	6.61	6.57	-17	1,825	-0.93%
2020/09/23	6	6.77	3	6.94	6.77	3	1,819	0.16%
2020/09/22	8	6.89	0	0.00	6.92	8	1,827	0.44%
2020/09/21	5	7.10	0	0.00	7.05	5	1,818	0.27%
2020/09/17	0	0.00	3	7.26	7.12	-3	1,822	-0.16%
2020/09/16	0	0.00	1	7.20	7.07	-1	1,816	-0.06%
2020/09/15	0	0.00	1	7.11	7.14	-1	1,822	-0.05%
2020/09/14	10	7.18	1	7.56	7.05	9	1,842	0.49%
2020/09/11	13	7.43	3	7.77	7.23	10	1,823	0.55%
2020/09/10	3	7.82	1	8.13	7.68	2	1,828	0.11%
2020/09/09	3	7.67	6	7.88	7.92	-3	1,807	-0.17%
2020/09/08	0	0.00	18	8.13	7.85	-18	1,773	-1.02%
2020/09/07	5	7.19	18	7.47	7.63	-13	1,641	-0.79%
2020/09/03	2	7.15	2	7.14	7.08	0	1,587	0.00%
2020/09/02	7	7.14	0	0.00	7.11	7	1,693	0.41%
2020/09/01	2	7.13	6	7.39	7.30	-4	1,740	-0.23%
2020/08/31	1	6.63	3	6.96	6.98	-2	1,627	-0.12%
2020/08/26	10	6.51	3	6.49	6.46	7	1,574	0.44%
2020/08/25	3	6.36	0	0.00	6.38	3	1,533	0.20%
2020/08/20	0	0.00	1	6.37	6.02	-1	1,530	-0.07%
2020/08/18	0	0.00	3	6.36	6.38	-3	1,503	-0.20%
2020/08/17	0	0.00	1	6.57	6.42	-1	1,500	-0.07%
2020/08/14	6	6.42	1	6.34	6.40	5	1,486	0.34%
2020/08/13	0	0.00	1	6.24	6.17	-1	1,470	-0.07%
2020/08/12	2	6.17	0	0.00	6.17	2	1,474	0.14%
2020/08/11	4	6.40	0	0.00	6.32	4	1,502	0.27%
2020/08/10	0	0.00	1	6.29	6.37	-1	1,493	-0.07%
2020/07/28	1	5.86	0	0.00	5.80	1	1,477	0.07%
2020/07/27	1	6.02	0	0.00	5.98	1	1,489	0.07%
2020/07/24	0	0.00	1	6.44	6.12	-1	1,504	-0.07%
2020/07/09	1	6.63	0	0.00	6.65	1	1,525	0.07%
2020/07/07	1	6.92	1	6.99	6.91	0	1,477	0.00%
2020/07/06	0	0.00	1	7.17	7.09	-1	1,472	-0.07%
2020/07/03	0	0.00	11	6.96	6.90	-11	1,429	-0.77%
2020/07/02	0	0.00	3	6.60	6.60	-3	1,250	-0.24%
2020/06/30	3	6.39	0	0.00	6.39	3	1,210	0.25%
2020/06/29	1	6.33	0	0.00	6.33	1	1,200	0.08%
2020/06/18	0	0.00	1	6.71	6.54	-1	1,123	-0.09%
2020/06/17	2	6.47	6	6.56	6.53	-4	1,107	-0.36%
2020/06/16	4	6.28	7	6.40	6.31	-3	1,060	-0.28%
2020/06/15	0	0.00	1	6.20	6.17	-1	1,052	-0.10%
2020/06/12	0	0.00	4	6.06	6.21	-4	1,048	-0.38%
2020/06/11	2	6.12	0	0.00	6.13	2	1,049	0.19%
2020/06/10	2	6.42	0	0.00	6.40	2	1,019	0.20%
2020/06/09	4	6.72	5	6.67	6.55	-1	984	-0.10%
2020/06/08	26	6.27	27	6.32	6.34	-1	853	-0.12%
2020/06/05	0	0.00	11	5.76	5.77	-11	761	-1.44%
2020/05/28	1	5.05	0	0.00	5.05	1	682	0.15%
2020/05/20	0	0.00	7	5.00	5.00	-7	633	-1.10%
2020/05/19	7	5.01	0	0.00	5.00	7	625	1.12%
2020/04/30	10	5.83	1	5.84	5.88	9	539	1.67%
2020/04/29	8	5.63	21	5.69	5.70	-13	541	-2.40%
2020/04/28	34	5.29	20	5.35	5.38	14	516	2.71%
2020/04/24	4	5.12	8	5.16	5.14	-4	506	-0.79%
2020/04/23	0	0.00	5	5.28	5.24	-5	502	-1.00%
2020/04/22	19	5.19	10	5.25	5.23	9	497	1.81%
2020/04/21	3	5.36	0	0.00	5.28	3	492	0.61%
2020/04/20	0	0.00	3	5.48	5.44	-3	479	-0.63%
2020/04/17	13	5.43	34	5.53	5.48	-21	474	-4.43%
2020/04/16	31	5.34	10	5.44	5.44	21	456	4.60%
2020/04/15	26	5.27	50	5.26	5.51	-24	452	-5.30%
2020/04/14	7	4.94	5	5.02	5.04	2	416	0.48%
2020/04/13	5	4.96	0	0.00	4.97	5	412	1.21%
2020/04/10	20	4.99	4	5.05	5.04	16	408	3.92%
2020/04/09	27	4.92	51	4.90	4.99	-24	404	-5.94%
2020/04/08	3	4.68	0	0.00	4.72	3	387	0.77%
2020/04/07	14	4.52	1	4.59	4.55	13	378	3.43%
2020/04/06	2	4.49	8	4.55	4.55	-6	382	-1.57%
2020/04/01	3	4.53	10	4.54	4.61	-7	382	-1.83%
2020/03/31	10	4.60	4	4.63	4.57	6	381	1.57%
2020/03/30	10	4.45	12	4.52	4.57	-2	382	-0.52%
2020/03/27	10	4.64	27	4.66	4.65	-17	381	-4.46%
2020/03/26	10	4.59	0	0.00	4.60	10	380	2.63%
2020/03/25	26	4.49	8	4.55	4.59	18	383	4.70%
2020/03/24	0	0.00	5	4.34	4.36	-5	378	-1.32%
2020/03/23	12	4.20	59	4.25	4.20	-47	369	-12.71%
2020/03/20	26	4.66	3	4.77	4.66	23	360	6.37%
2020/03/19	5	4.63	38	4.63	4.63	-33	349	-9.44%
2020/03/18	9	5.07	9	5.14	5.14	0	339	0.00%
2020/03/17	16	5.09	0	0.00	5.32	16	329	4.86%
2020/03/16	19	5.62	0	0.00	5.65	19	301	6.31%
2020/03/13	34	5.76	6	5.80	5.99	28	292	9.56%
2020/03/12	14	6.31	50	6.32	6.40	-36	278	-12.93%
2020/03/11	40	6.61	0	0.00	6.58	40	272	14.69%
2020/03/10	9	6.41	11	6.58	6.59	-2	269	-0.74%
2020/03/09	35	6.61	0	0.00	6.60	35	261	13.37%
2020/03/03	10	6.85	0	0.00	6.84	10	248	4.02%
2020/03/02	0	0.00	5	6.79	6.80	-5	248	-2.01%
2020/02/26	5	6.91	0	0.00	6.92	5	239	2.09%
2020/01/08	10	8.00	0	0.00	8.00	10	177	5.63%
2020/01/03	0.6	8.05	0	0.00	8.10	0.6	176	0.35%
2019/12/04	0	0.00	0.2	8.35	8.45	-0.2	146	-0.16%
2019/11/28	0	0.00	5	8.39	8.45	-5	147	-3.39%
2019/11/15	0	0.00	1	8.36	8.35	-1	160	-0.62%
2019/09/20	0	0.00	2	8.74	8.80	-2	281	-0.71%
2019/09/19	0	0.00	31	8.70	8.80	-31	282	-10.95%
2019/08/01	0.6	9.23	0	0.00	9.30	0.6	330	0.17%
2019/07/29	0	0.00	6	9.37	9.40	-6	324	-1.85%
2019/07/25	2	9.35	0	0.00	9.44	2	328	0.61%
2019/07/24	0	0.00	3	9.50	9.46	-3	328	-0.91%
2019/07/22	4	9.53	1	9.59	9.51	3	316	0.95%
2019/07/19	9	9.28	0	0.00	9.30	9	301	2.99%
2019/07/18	22	9.31	0	0.00	9.13	22	291	7.55%
2019/06/28	0	0.00	0.2	8.59	8.62	-0.2	274	-0.06%
2019/06/19	0	0.00	0.1	8.43	8.49	-0.1	303	-0.03%
2019/05/13	0	0.00	0.6	9.30	9.35	-0.6	366	-0.16%
2019/04/22	0	9.43	0	0.00	9.48	0	403	0.00%
2019/03/29	2	9.96	0	0.00	9.97	2	469	0.43%
2019/03/26	0	0.00	5	10.30	10.25	-5	470	-1.06%
2019/03/15	2	10.75	0	0.00	10.90	2	497	0.40%
2019/02/25	0	0.00	2.1	10.35	10.40	-2.1	566	-0.37%
2019/02/12	0	0.00	1	7.14	7.15	-1	546	-0.18%
2019/01/10	0	0.00	1	7.50	7.41	-1	706	-0.14%
2018/12/25	0	0.00	56	7.32	7.40	-56	792	-7.07%
2018/12/17	0	0.00	25	7.47	7.43	-25	704	-3.55%
2018/12/13	4	7.35	0	0.00	7.43	4	702	0.57%
2018/12/12	3	7.42	0	0.00	7.47	3	697	0.43%
2018/12/06	16	7.43	0	0.00	7.36	16	682	2.35%
2018/12/04	0	0.00	10	7.58	7.62	-10	678	-1.47%
2018/12/03	10	7.62	0	0.00	7.62	10	678	1.47%
2018/11/14	0	0.00	2	7.33	7.30	-2	700	-0.29%
2018/11/13	0	0.00	1	7.19	7.18	-1	702	-0.14%
2018/11/09	2	7.22	0	0.00	7.21	2	705	0.28%
2018/11/08	1	7.30	0	0.00	7.29	1	705	0.14%
2018/09/27	56	7.96	0	0.00	7.93	56	673	8.32%
2018/09/20	0	0.00	3	7.83	7.81	-3	681	-0.44%
2018/09/19	3	7.84	0	0.00	7.91	3	681	0.44%
2018/09/05	0	0.00	1	8.06	8.05	-1	863	-0.12%
2018/09/04	1	8.20	1	8.03	8.14	0	865	0.00%
2018/08/31	1	8.17	0	0.00	8.01	1	869	0.11%
2018/08/23	0	0.00	7	8.27	8.21	-7	917	-0.77%
2018/08/21	5	8.05	7	8.07	8.00	-2	881	-0.23%
2018/08/13	5	7.61	0	0.00	7.42	5	864	0.58%
2018/08/09	4	7.80	0	0.00	7.80	4	853	0.47%
2018/08/07	12	8.11	33	8.10	8.00	-21	820	-2.56%
2018/07/04	0	0.00	40	7.25	7.28	-40	810	-4.93%
2018/06/25	0	0.00	10	7.58	7.56	-10	882	-1.13%
2018/06/22	10	7.80	0	0.00	7.48	10	918	1.09%
2018/06/14	0	0.00	10	7.47	7.49	-10	1,290	-0.77%
2018/06/11	0	0.00	2	7.58	7.60	-2	1,277	-0.16%
2018/06/06	2	7.64	2	7.78	7.65	0	1,257	0.00%
2018/06/04	2	7.50	0	0.00	7.45	2	1,207	0.17%
2018/05/18	2	7.44	0	0.00	7.42	2	1,112	0.18%
2018/05/07	50	8.04	0	0.00	8.03	50	1,079	4.63%
2018/05/04	50	7.80	50	7.91	7.83	0	1,047	0.00%
2018/05/02	5	7.38	1	7.36	7.39	4	1,009	0.40%
2018/04/18	0	7.40	6	7.40	7.44	-6	1,011	-0.59%
2018/04/12	0	0.00	0.3	7.50	7.57	-0.3	1,024	-0.03%
2018/04/09	0	0.00	1	7.23	7.30	-1	1,024	-0.10%
2018/03/29	1	7.26	0	0.00	7.28	1	1,051	0.10%
2018/03/23	20	7.11	0	0.00	7.17	20	677	2.95%
2018/03/22	0	0.00	10	7.89	7.89	-10	515	-1.94%
2018/03/20	0	0.00	0.4	8.86	8.84	-0.4	445	-0.10%
2018/03/13	0	0.00	5	8.84	8.85	-5	460	-1.09%
2018/03/02	0	0.00	3	8.80	8.77	-3	559	-0.54%
2018/01/19	1	9.24	0	0.00	9.27	1	524	0.19%
2018/01/15	1	9.30	0	0.00	9.30	1	527	0.19%
2018/01/12	1	9.33	0	0.00	9.32	1	525	0.19%
2018/01/11	0	0.00	1	9.24	9.34	-1	525	-0.19%
2018/01/03	0	0.00	10	9.50	9.31	-10	477	-2.09%